Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.973 | 5.973 | 5.803 | 5.892 | 28,264 | -0.04(-0.75%) |
Mar 30, 2015 | 5.714 | 5.966 | 5.595 | 5.936 | 89,937 | +0.39(+6.94%) |
Mar 27, 2015 | 5.455 | 5.603 | 5.340 | 5.551 | 11,585 | +0.11(+2.04%) |
Mar 26, 2015 | 5.595 | 5.610 | 5.410 | 5.440 | 44,485 | -0.10(-1.87%) |
Mar 25, 2015 | 5.484 | 5.655 | 5.484 | 5.544 | 30,189 | +0.05(+0.94%) |
Mar 24, 2015 | 5.558 | 5.588 | 5.455 | 5.492 | 25,227 | -0.06(-1.07%) |
Mar 23, 2015 | 5.632 | 5.632 | 5.484 | 5.551 | 58,150 | -0.12(-2.09%) |
Mar 20, 2015 | 5.440 | 5.670 | 5.425 | 5.670 | 112,794 | +0.23(+4.22%) |
Mar 19, 2015 | 5.499 | 5.529 | 5.432 | 5.440 | 18,790 | -0.04(-0.81%) |
Mar 18, 2015 | 5.315 | 5.514 | 5.308 | 5.484 | 54,952 | +0.18(+3.32%) |
Mar 17, 2015 | 5.276 | 5.506 | 5.205 | 5.308 | 96,109 | -0.04(-0.82%) |
Mar 16, 2015 | 5.367 | 5.470 | 5.190 | 5.352 | 61,109 | +0.04(+0.69%) |
Mar 13, 2015 | 5.183 | 5.374 | 5.161 | 5.315 | 41,289 | +0.04(+0.84%) |
Mar 12, 2015 | 5.401 | 5.401 | 5.249 | 5.271 | 12,972 | -0.02(-0.42%) |
Mar 11, 2015 | 5.396 | 5.396 | 5.175 | 5.293 | 35,049 | -0.11(-2.04%) |
Mar 10, 2015 | 5.462 | 5.462 | 5.389 | 5.403 | 27,613 | -0.05(-0.94%) |
Mar 09, 2015 | 5.447 | 5.521 | 5.403 | 5.455 | 27,903 | -0.03(-0.54%) |
Mar 06, 2015 | 5.433 | 5.484 | 5.359 | 5.484 | 23,018 | +0.05(+0.95%) |
Mar 05, 2015 | 5.499 | 5.521 | 5.337 | 5.433 | 90,471 | -0.01(-0.14%) |
Mar 04, 2015 | 5.499 | 5.521 | 5.389 | 5.440 | 20,871 | -0.04(-0.80%) |
Mar 03, 2015 | 5.514 | 5.514 | 5.514 | 5.484 | 28,598 | +0.01(+0.27%) |
Mar 02, 2015 | 5.403 | 5.558 | 5.308 | 5.470 | 37,514 | +0.11(+2.06%) |
Feb 27, 2015 | 5.455 | 5.455 | 5.352 | 5.359 | 22,713 | -0.10(-1.75%) |
Feb 26, 2015 | 5.146 | 5.477 | 5.139 | 5.455 | 85,471 | +0.35(+6.92%) |
Feb 25, 2015 | 5.190 | 5.198 | 5.102 | 5.102 | 37,542 | -0.09(-1.70%) |
Feb 24, 2015 | 5.359 | 5.359 | 5.168 | 5.190 | 28,422 | -0.07(-1.26%) |
Feb 23, 2015 | 5.220 | 5.359 | 5.220 | 5.256 | 34,546 | +0.04(+0.70%) |
Feb 20, 2015 | 5.256 | 5.256 | 5.109 | 5.220 | 26,291 | +0.01(+0.28%) |
Feb 19, 2015 | 5.050 | 5.242 | 5.050 | 5.205 | 50,318 | +0.17(+3.36%) |
Feb 18, 2015 | 4.764 | 5.095 | 4.764 | 5.036 | 39,036 | +0.21(+4.42%) |
Feb 17, 2015 | 4.609 | 4.845 | 4.609 | 4.823 | 62,780 | +0.16(+3.47%) |
Feb 13, 2015 | 4.631 | 4.661 | 4.661 | 4.661 | 7,753 | +0.03(+0.64%) |
Feb 12, 2015 | 4.609 | 4.676 | 4.558 | 4.631 | 7,378 | +0.02(+0.48%) |
Feb 11, 2015 | 4.668 | 4.683 | 4.558 | 4.609 | 32,347 | -0.06(-1.26%) |
Feb 10, 2015 | 4.705 | 4.705 | 4.639 | 4.668 | 5,528 | -0.04(-0.78%) |
Feb 09, 2015 | 4.734 | 4.793 | 4.690 | 4.705 | 22,236 | -0.08(-1.69%) |
Feb 06, 2015 | 4.712 | 4.881 | 4.712 | 4.786 | 29,296 | +0.07(+1.56%) |
Feb 05, 2015 | 4.756 | 4.756 | 4.639 | 4.712 | 25,013 | +0.07(+1.42%) |
Feb 04, 2015 | 4.793 | 4.845 | 4.558 | 4.646 | 30,729 | -0.13(-2.77%) |
Feb 03, 2015 | 4.852 | 4.852 | 4.734 | 4.778 | 24,724 | +0.09(+1.88%) |
Feb 02, 2015 | 4.609 | 4.727 | 4.558 | 4.690 | 26,555 | +0.08(+1.75%) |
Jan 30, 2015 | 4.599 | 4.639 | 4.558 | 4.609 | 21,154 | +0.03(+0.64%) |
Jan 29, 2015 | 4.543 | 4.587 | 4.506 | 4.580 | 10,350 | -0.01(-0.16%) |
Jan 28, 2015 | 4.587 | 4.587 | 4.499 | 4.587 | 25,419 | -0.02(-0.48%) |
Jan 27, 2015 | 4.602 | 4.631 | 4.536 | 4.609 | 15,149 | -0.01(-0.32%) |
Jan 26, 2015 | 4.484 | 4.624 | 4.484 | 4.624 | 19,436 | +0.15(+3.45%) |
Jan 23, 2015 | 4.506 | 4.536 | 4.404 | 4.470 | 24,720 | -0.02(-0.49%) |
Jan 22, 2015 | 4.411 | 4.492 | 4.404 | 4.492 | 13,861 | +0.02(+0.49%) |
Jan 21, 2015 | 4.521 | 4.587 | 4.396 | 4.470 | 35,003 | -0.04(-0.82%) |
Jan 20, 2015 | 4.462 | 4.551 | 4.462 | 4.506 | 21,863 | +0.06(+1.32%) |
Jan 16, 2015 | 4.398 | 4.580 | 4.381 | 4.448 | 14,610 | +0.07(+1.68%) |
Jan 15, 2015 | 4.249 | 4.389 | 4.249 | 4.374 | 13,906 | +0.04(+0.85%) |
Jan 14, 2015 | 4.323 | 4.396 | 4.242 | 4.337 | 17,327 | +0.00(+0.00%) |
Jan 13, 2015 | 4.301 | 4.404 | 4.286 | 4.337 | 13,258 | +0.03(+0.68%) |
Jan 12, 2015 | 4.315 | 4.352 | 4.286 | 4.308 | 14,960 | -0.07(-1.51%) |
Jan 09, 2015 | 4.264 | 4.374 | 4.139 | 4.374 | 72,037 | +0.18(+4.20%) |
Jan 08, 2015 | 4.220 | 4.257 | 4.146 | 4.198 | 34,013 | +0.05(+1.24%) |
Jan 07, 2015 | 4.183 | 4.205 | 3.918 | 4.146 | 137,476 | +0.04(+0.89%) |
Jan 06, 2015 | 4.440 | 4.440 | 4.043 | 4.109 | 110,940 | -0.29(-6.52%) |
Jan 05, 2015 | 4.573 | 4.587 | 4.367 | 4.396 | 74,888 | -0.14(-3.08%) |